시장 데이터를 불러오는 중
전체 종목
The Beachbody Company, Inc. - Class A Common Stock 과거 주가
The Beachbody Company, Inc. - Class A Common Stock · BODI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Beachbody Company, Inc. - Class A Common Stock · BODI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,428 | ₩6,588 | ₩6,217 | ₩6,307 | -1.88% | 5.9천 |
| 2026.10.08 | ₩6,441 | ₩6,535 | ₩5,932 | ₩6,160 | -4.37% | 4.5만 |
| 2026.10.07 | ₩6,628 | ₩6,675 | ₩6,521 | ₩6,521 | -1.62% | 4.7천 |
| 2026.10.06 | ₩6,535 | ₩6,752 | ₩6,495 | ₩6,615 | +1.23% | 5천 |
| 2026.10.05 | ₩6,561 | ₩6,823 | ₩6,428 | ₩6,454 | -1.63% | 9.3천 |
| 2026.10.02 | ₩6,587 | ₩6,841 | ₩6,454 | ₩6,588 | +0.02% | 6.5천 |
| 2026.10.01 | ₩6,387 | ₩6,602 | ₩6,227 | ₩6,361 | -0.42% | 3.3만 |
| 2026.09.30 | ₩6,307 | ₩6,387 | ₩6,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,307 |
| 0.00% |
| 5.3천 |
| 2026.09.29 | ₩6,441 | ₩6,441 | ₩6,221 | ₩6,307 | -2.08% | 7.9천 |
|---|
| 2026.09.28 | ₩6,160 | ₩6,790 | ₩6,146 | ₩6,341 | +2.93% | 1.8만 |
|---|
| 2026.09.25 | ₩6,434 | ₩6,495 | ₩6,079 | ₩6,106 | -5.10% | 5.3만 |
|---|
| 2026.09.24 | ₩6,561 | ₩6,683 | ₩6,428 | ₩6,428 | -2.04% | 3.3만 |
|---|
| 2026.09.23 | ₩6,695 | ₩7,003 | ₩6,561 | ₩6,561 | -2.00% | 1.4만 |
|---|
| 2026.09.22 | ₩6,695 | ₩6,790 | ₩6,669 | ₩6,669 | -0.40% | 1.1만 |
|---|
| 2026.09.21 | ₩6,695 | ₩6,931 | ₩6,588 | ₩6,682 | -0.20% | 1.1만 |
|---|
| 2026.09.18 | ₩6,561 | ₩6,742 | ₩6,521 | ₩6,608 | +0.71% | 2.1만 |
|---|
| 2026.09.17 | ₩7,057 | ₩7,057 | ₩6,561 | ₩6,615 | -6.26% | 1.7만 |
|---|
| 2026.09.16 | ₩6,642 | ₩6,856 | ₩6,488 | ₩6,722 | +1.21% | 2.5만 |
|---|
| 2026.09.15 | ₩7,111 | ₩7,228 | ₩6,588 | ₩6,642 | -6.59% | 2.2만 |
|---|
| 2026.09.14 | ₩7,017 | ₩7,392 | ₩6,910 | ₩6,923 | -1.34% | 4.6만 |
|---|
| 2026.09.11 | ₩7,472 | ₩7,526 | ₩6,856 | ₩7,003 | -6.27% | 3만 |
|---|
| 2026.09.10 | ₩7,405 | ₩7,566 | ₩7,405 | ₩7,432 | +0.36% | 2.5만 |
|---|
| 2026.09.09 | ₩7,579 | ₩7,981 | ₩7,459 | ₩7,459 | -1.59% | 3.5만 |
|---|
| 2026.09.08 | ₩7,660 | ₩8,034 | ₩7,579 | ₩7,633 | -0.35% | 5.4만 |
|---|
| 2026.09.04 | ₩7,767 | ₩7,860 | ₩7,619 | ₩7,693 | -0.95% | 2.1만 |
|---|
| 2026.09.03 | ₩7,834 | ₩8,120 | ₩7,566 | ₩7,726 | -1.37% | 3.1만 |
|---|
| 2026.09.02 | ₩7,619 | ₩7,954 | ₩7,619 | ₩7,807 | +2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩7,700 | ₩7,847 | ₩7,552 | ₩7,619 | -1.04% | 4.3만 |
|---|
| 2026.08.31 | ₩7,941 | ₩8,047 | ₩7,378 | ₩7,834 | -1.35% | 4.1만 |
|---|
| 2026.08.28 | ₩8,021 | ₩8,135 | ₩7,753 | ₩7,820 | -2.50% | 3.5만 |
|---|
| 2026.08.27 | ₩8,276 | ₩8,296 | ₩7,968 | ₩8,021 | -3.07% | 5.9만 |
|---|
| 2026.08.26 | ₩8,246 | ₩8,396 | ₩8,182 | ₩8,222 | -0.29% | 4.4만 |
|---|
| 2026.08.25 | ₩8,195 | ₩8,677 | ₩8,168 | ₩8,235 | +0.49% | 7.6만 |
|---|
| 2026.08.24 | ₩8,356 | ₩8,416 | ₩8,115 | ₩8,155 | -2.40% | 5.4만 |
|---|
| 2026.08.21 | ₩8,825 | ₩9,039 | ₩8,463 | ₩8,530 | -3.34% | 9.3만 |
|---|
| 2026.08.20 | ₩8,604 | ₩8,704 | ₩8,061 | ₩8,704 | +1.17% | 1.4만 |
|---|
| 2026.08.19 | ₩8,262 | ₩8,677 | ₩8,034 | ₩8,584 | +3.89% | 3.8만 |
|---|
| 2026.08.18 | ₩8,463 | ₩8,637 | ₩8,034 | ₩8,209 | -3.01% | 10.9만 |
|---|
| 2026.08.17 | ₩9,414 | ₩9,414 | ₩8,530 | ₩8,570 | -8.96% | 12만 |
|---|
| 2026.08.14 | ₩8,758 | ₩9,580 | ₩8,624 | ₩9,414 | +7.49% | 5.6만 |
|---|
| 2026.08.13 | ₩8,691 | ₩8,825 | ₩8,346 | ₩8,744 | +0.62% | 5.8만 |
|---|
| 2026.08.12 | ₩8,717 | ₩9,374 | ₩8,369 | ₩8,570 | -1.69% | 11.4만 |
|---|
| 2026.08.11 | ₩11,958 | ₩12,239 | ₩7,860 | ₩8,423 | -29.56% | 44.6만 |
|---|
| 2026.08.10 | ₩13,726 | ₩14,114 | ₩13,450 | ₩13,685 | -0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩13,511 | ₩14,060 | ₩13,464 | ₩13,833 | +2.38% | 4.6만 |
|---|
| 2026.08.06 | ₩14,730 | ₩14,730 | ₩13,377 | ₩13,377 | -9.18% | 2.2만 |
|---|
| 2026.08.05 | ₩14,636 | ₩14,978 | ₩14,315 | ₩14,650 | +0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩13,377 | ₩14,569 | ₩13,377 | ₩14,455 | +8.06% | 4.4만 |
|---|
| 2026.08.03 | ₩13,270 | ₩13,565 | ₩13,123 | ₩13,418 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩13,203 | ₩13,438 | ₩13,056 | ₩13,056 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩13,284 | ₩13,471 | ₩13,043 | ₩13,377 | +0.71% | 8.8천 |
|---|
| 2026.07.29 | ₩14,462 | ₩14,516 | ₩13,002 | ₩13,284 | -8.15% | 1.3만 |
|---|
| 2026.07.28 | ₩14,489 | ₩14,676 | ₩14,368 | ₩14,489 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩14,743 | ₩15,266 | ₩14,382 | ₩14,623 | -0.82% | 3.6만 |
|---|
| 2026.07.24 | ₩14,275 | ₩14,730 | ₩14,248 | ₩14,596 | +2.25% | 9.6천 |
|---|
| 2026.07.23 | ₩13,659 | ₩14,522 | ₩13,458 | ₩14,355 | +5.10% | 3.8만 |
|---|
| 2026.07.22 | ₩14,663 | ₩14,663 | ₩13,806 | ₩14,034 | -4.29% | 1.7만 |
|---|
| 2026.07.21 | ₩14,137 | ₩14,998 | ₩14,087 | ₩14,743 | +4.29% | 3.2만 |
|---|
| 2026.07.20 | ₩13,846 | ₩14,462 | ₩13,739 | ₩14,275 | +3.09% | 2.2만 |
|---|
| 2026.07.17 | ₩14,703 | ₩14,730 | ₩13,458 | ₩13,886 | -5.56% | 1.7만 |
|---|
| 2026.07.16 | ₩14,877 | ₩15,299 | ₩14,589 | ₩14,958 | +0.54% | 3.3만 |
|---|
| 2026.07.15 | ₩15,078 | ₩15,828 | ₩14,691 | ₩14,864 | -1.42% | 2.5만 |
|---|
| 2026.07.14 | ₩14,891 | ₩15,466 | ₩14,877 | ₩14,944 | +0.36% | 1.3만 |
|---|
| 2026.07.13 | ₩14,944 | ₩15,091 | ₩14,502 | ₩14,951 | +0.04% | 2.5만 |
|---|
| 2026.07.10 | ₩15,199 | ₩15,734 | ₩14,757 | ₩14,944 | -1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩14,194 | ₩15,266 | ₩13,813 | ₩15,051 | +6.04% | 2.9만 |
|---|
| 2026.07.08 | ₩13,262 | ₩14,301 | ₩13,262 | ₩14,127 | +6.52% | 2.5만 |
|---|
| 2026.07.07 | ₩13,685 | ₩13,712 | ₩13,304 | ₩13,444 | -1.76% | 1.3만 |
|---|
| 2026.07.06 | ₩14,556 | ₩14,873 | ₩12,936 | ₩13,565 | -6.81% | 4.9만 |
|---|
| 2026.07.02 | ₩13,739 | ₩14,489 | ₩13,578 | ₩14,449 | +5.17% | 5.4만 |
|---|
| 2026.07.01 | ₩13,685 | ₩14,087 | ₩13,424 | ₩13,538 | -1.08% | 2.9만 |
|---|
| 2026.06.30 | ₩13,605 | ₩13,793 | ₩13,136 | ₩13,685 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩13,511 | ₩13,886 | ₩13,511 | ₩13,726 | +1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩13,056 | ₩14,047 | ₩12,694 | ₩13,551 | +3.79% | 4.3만 |
|---|
| 2026.06.25 | ₩13,002 | ₩13,953 | ₩12,721 | ₩12,895 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩12,641 | ₩13,498 | ₩12,641 | ₩12,976 | +2.65% | 2.2만 |
|---|
| 2026.06.23 | ₩11,757 | ₩12,694 | ₩11,757 | ₩12,694 | +7.97% | 3.1만 |
|---|
| 2026.06.22 | ₩12,038 | ₩12,413 | ₩11,730 | ₩11,945 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩11,463 | ₩12,159 | ₩10,713 | ₩11,730 | +2.34% | 4.6만 |
|---|
| 2026.06.17 | ₩11,610 | ₩11,949 | ₩10,974 | ₩11,114 | -4.27% | 5.4만 |
|---|
| 2026.06.16 | ₩12,520 | ₩12,587 | ₩11,610 | ₩11,771 | -5.99% | 3.6만 |
|---|
| 2026.06.15 | ₩12,828 | ₩13,190 | ₩12,113 | ₩12,360 | -3.65% | 3.8만 |
|---|
| 2026.06.12 | ₩12,587 | ₩13,123 | ₩12,320 | ₩12,641 | +0.43% | 2.1만 |
|---|
| 2026.06.11 | ₩12,467 | ₩12,677 | ₩11,690 | ₩12,514 | +0.38% | 6.9만 |
|---|
| 2026.06.10 | ₩13,083 | ₩13,391 | ₩12,520 | ₩12,574 | -3.89% | 1.4만 |
|---|
| 2026.06.09 | ₩13,297 | ₩13,726 | ₩12,949 | ₩12,949 | -2.62% | 1.9만 |
|---|
| 2026.06.08 | ₩13,605 | ₩13,826 | ₩13,150 | ₩13,203 | -2.95% | 3.3만 |
|---|
| 2026.06.05 | ₩14,676 | ₩14,984 | ₩13,391 | ₩13,632 | -7.12% | 3만 |
|---|
| 2026.06.04 | ₩14,542 | ₩15,319 | ₩14,542 | ₩14,810 | +1.84% | 3.1만 |
|---|
| 2026.06.03 | ₩14,435 | ₩14,703 | ₩14,060 | ₩14,569 | +0.93% | 2.4만 |
|---|
| 2026.06.02 | ₩14,462 | ₩15,178 | ₩14,462 | ₩14,583 | +0.83% | 3.3만 |
|---|
| 2026.06.01 | ₩14,837 | ₩14,924 | ₩14,127 | ₩14,462 | -2.53% | 3.5만 |
|---|
| 2026.05.29 | ₩14,275 | ₩15,386 | ₩13,873 | ₩14,650 | +2.63% | 6.5만 |
|---|
| 2026.05.28 | ₩13,123 | ₩15,199 | ₩12,732 | ₩14,315 | +9.08% | 9.5만 |
|---|
| 2026.05.27 | ₩13,739 | ₩14,060 | ₩13,096 | ₩13,270 | -3.41% | 4.1만 |
|---|
| 2026.05.26 | ₩14,342 | ₩14,770 | ₩13,726 | ₩13,726 | -4.30% | 3.3만 |
|---|
| 2026.05.22 | ₩14,609 | ₩14,931 | ₩13,752 | ₩14,315 | -2.02% | 4.2만 |
|---|
| 2026.05.21 | ₩13,618 | ₩15,024 | ₩13,096 | ₩14,623 | +7.37% | 10.6만 |
|---|
| 2026.05.20 | ₩13,940 | ₩14,141 | ₩13,489 | ₩13,726 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩13,726 | ₩14,944 | ₩13,605 | ₩13,940 | +1.56% | 5.3만 |
|---|
| 2026.05.18 | ₩14,716 | ₩15,132 | ₩13,551 | ₩13,618 | -7.46% | 11.9만 |
|---|
| 2026.05.15 | ₩16,698 | ₩16,698 | ₩14,328 | ₩15,145 | -9.30% | 14.5만 |
|---|
| 2026.05.14 | ₩17,033 | ₩18,091 | ₩16,417 | ₩16,926 | -0.63% | 9.7만 |
|---|
| 2026.05.13 | ₩17,435 | ₩18,640 | ₩16,578 | ₩16,886 | -3.15% | 6.6만 |
|---|
| 2026.05.12 | ₩17,837 | ₩18,479 | ₩16,203 | ₩17,341 | -2.78% | 13.9만 |
|---|
| 2026.05.11 | ₩18,412 | ₩18,412 | ₩15,741 | ₩16,846 | -8.51% | 19.6만 |
|---|
| 2026.05.08 | ₩19,015 | ₩19,015 | ₩17,488 | ₩18,225 | -4.15% | 7.2만 |
|---|
| 2026.05.07 | ₩18,761 | ₩19,460 | ₩18,078 | ₩18,841 | +0.43% | 4.1만 |
|---|
| 2026.05.06 | ₩20,233 | ₩20,475 | ₩18,453 | ₩18,627 | -7.94% | 5.2만 |
|---|
| 2026.05.05 | ₩18,319 | ₩20,434 | ₩18,319 | ₩20,233 | +10.45% | 6만 |
|---|
| 2026.05.04 | ₩20,126 | ₩20,126 | ₩17,917 | ₩18,319 | -8.98% | 10.2만 |
|---|
| 2026.05.01 | ₩20,341 | ₩22,590 | ₩18,747 | ₩20,073 | -1.32% | 11.5만 |
|---|
| 2026.04.30 | ₩20,608 | ₩20,937 | ₩19,765 | ₩20,033 | -2.79% | 3.2만 |
|---|
| 2026.04.29 | ₩21,412 | ₩22,336 | ₩20,086 | ₩20,448 | -4.50% | 7.6만 |
|---|
| 2026.04.28 | ₩20,300 | ₩22,028 | ₩19,966 | ₩21,492 | +5.87% | 8.5만 |
|---|
| 2026.04.27 | ₩20,970 | ₩22,068 | ₩19,885 | ₩20,475 | -2.36% | 11.9만 |
|---|
| 2026.04.24 | ₩20,809 | ₩21,064 | ₩19,269 | ₩20,742 | -0.32% | 7.9만 |
|---|
| 2026.04.23 | ₩19,256 | ₩20,702 | ₩18,854 | ₩20,160 | +4.69% | 8.4만 |
|---|
| 2026.04.22 | ₩19,283 | ₩19,745 | ₩18,078 | ₩19,296 | +0.07% | 9.5만 |
|---|
| 2026.04.21 | ₩16,765 | ₩19,189 | ₩16,698 | ₩18,827 | +12.30% | 12.1만 |
|---|
| 2026.04.20 | ₩16,069 | ₩16,725 | ₩15,533 | ₩16,725 | +4.08% | 9.3만 |
|---|
| 2026.04.17 | ₩14,877 | ₩16,765 | ₩14,763 | ₩16,364 | +9.99% | 11.7만 |
|---|
| 2026.04.16 | ₩14,609 | ₩14,864 | ₩14,261 | ₩14,716 | +0.73% | 2.6만 |
|---|
| 2026.04.15 | ₩14,757 | ₩15,508 | ₩14,475 | ₩14,730 | -0.18% | 4.3만 |
|---|
| 2026.04.14 | ₩15,091 | ₩15,520 | ₩14,797 | ₩14,891 | -1.33% | 3.2만 |
|---|
| 2026.04.13 | ₩13,565 | ₩15,386 | ₩13,391 | ₩15,225 | +12.24% | 6.5만 |
|---|
| 2026.04.10 | ₩13,926 | ₩14,020 | ₩13,190 | ₩13,739 | -1.35% | 3.7만 |
|---|
| 2026.04.09 | ₩13,726 | ₩14,115 | ₩13,391 | ₩13,926 | +1.46% | 5.9만 |
|---|
| 2026.04.08 | ₩13,431 | ₩13,766 | ₩12,721 | ₩13,418 | -0.10% | 8.3만 |
|---|
| 2026.04.07 | ₩15,185 | ₩15,480 | ₩13,006 | ₩13,016 | -14.29% | 13만 |
|---|
| 2026.04.06 | ₩15,935 | ₩16,243 | ₩15,145 | ₩15,520 | -2.61% | 10만 |
|---|
| 2026.04.02 | ₩15,172 | ₩16,069 | ₩15,132 | ₩15,935 | +5.03% | 14.6만 |
|---|
| 2026.04.01 | ₩14,904 | ₩16,337 | ₩14,904 | ₩15,426 | +3.50% | 11.8만 |
|---|
| 2026.03.31 | ₩15,078 | ₩15,118 | ₩13,926 | ₩14,542 | -3.55% | 5.9만 |
|---|
| 2026.03.30 | ₩14,047 | ₩15,386 | ₩14,047 | ₩14,944 | +6.39% | 8.2만 |
|---|
| 2026.03.27 | ₩15,667 | ₩15,667 | ₩13,123 | ₩13,699 | -12.56% | 10.6만 |
|---|
| 2026.03.26 | ₩15,774 | ₩16,176 | ₩15,011 | ₩15,440 | -2.12% | 6만 |
|---|
| 2026.03.25 | ₩15,105 | ₩16,540 | ₩15,078 | ₩15,547 | +2.93% | 6.8만 |
|---|
| 2026.03.24 | ₩15,533 | ₩15,855 | ₩14,862 | ₩15,038 | -3.19% | 4만 |
|---|
| 2026.03.23 | ₩14,971 | ₩16,591 | ₩14,007 | ₩15,580 | +4.07% | 12.9만 |
|---|
| 2026.03.20 | ₩14,944 | ₩15,596 | ₩13,793 | ₩14,944 | 0.00% | 6.2만 |
|---|
| 2026.03.19 | ₩15,413 | ₩15,654 | ₩14,368 | ₩14,904 | -3.30% | 6만 |
|---|
| 2026.03.18 | ₩16,176 | ₩16,457 | ₩15,466 | ₩15,667 | -3.15% | 8.5만 |
|---|
| 2026.03.17 | ₩16,015 | ₩16,939 | ₩15,158 | ₩15,707 | -1.92% | 16.6만 |
|---|
| 2026.03.16 | ₩14,368 | ₩16,136 | ₩14,368 | ₩14,944 | +4.01% | 7.1만 |
|---|
| 2026.03.13 | ₩14,730 | ₩15,319 | ₩14,141 | ₩14,141 | -4.00% | 5.3만 |
|---|
| 2026.03.12 | ₩14,944 | ₩15,661 | ₩14,382 | ₩14,382 | -3.76% | 6.4만 |
|---|
| 2026.03.11 | ₩13,384 | ₩15,399 | ₩13,096 | ₩14,609 | +9.15% | 25.7만 |
|---|
| 2026.03.10 | ₩10,994 | ₩11,286 | ₩10,632 | ₩11,155 | +1.46% | 2.6만 |
|---|
| 2026.03.09 | ₩10,967 | ₩11,047 | ₩10,446 | ₩10,974 | +0.06% | 2.3만 |
|---|
| 2026.03.06 | ₩11,382 | ₩12,279 | ₩11,007 | ₩11,074 | -2.71% | 2만 |
|---|
| 2026.03.05 | ₩11,463 | ₩11,985 | ₩11,382 | ₩11,643 | +1.58% | 2.4만 |
|---|
| 2026.03.04 | ₩11,717 | ₩11,744 | ₩10,739 | ₩11,161 | -4.74% | 1.8만 |
|---|
| 2026.03.03 | ₩10,833 | ₩11,851 | ₩10,077 | ₩11,623 | +7.29% | 2.5만 |
|---|
| 2026.03.02 | ₩9,079 | ₩11,275 | ₩9,066 | ₩10,726 | +18.14% | 6.1만 |
|---|
| 2026.02.27 | ₩9,749 | ₩9,976 | ₩9,133 | ₩9,320 | -4.40% | 1.8만 |
|---|
| 2026.02.26 | ₩9,749 | ₩10,284 | ₩9,749 | ₩9,963 | +2.20% | 6.1천 |
|---|
| 2026.02.25 | ₩9,923 | ₩10,231 | ₩9,554 | ₩9,936 | +0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩10,177 | ₩10,539 | ₩9,481 | ₩9,749 | -4.21% | 2.6만 |
|---|
| 2026.02.23 | ₩10,713 | ₩10,833 | ₩9,407 | ₩10,311 | -3.75% | 7.3만 |
|---|
| 2026.02.20 | ₩10,873 | ₩11,503 | ₩10,659 | ₩10,726 | -1.35% | 1.4만 |
|---|
| 2026.02.19 | ₩11,623 | ₩11,650 | ₩10,498 | ₩11,114 | -4.38% | 4.2만 |
|---|
| 2026.02.18 | ₩11,329 | ₩12,079 | ₩11,329 | ₩11,824 | +4.37% | 1.4만 |
|---|
| 2026.02.17 | ₩11,998 | ₩12,065 | ₩11,088 | ₩11,516 | -4.02% | 2.6만 |
|---|
| 2026.02.13 | ₩12,386 | ₩12,587 | ₩11,824 | ₩11,864 | -4.22% | 1.5만 |
|---|
| 2026.02.12 | ₩12,775 | ₩12,949 | ₩11,985 | ₩12,306 | -3.67% | 1.9만 |
|---|
| 2026.02.11 | ₩13,136 | ₩13,244 | ₩12,668 | ₩12,969 | -1.27% | 2.4만 |
|---|
| 2026.02.10 | ₩13,418 | ₩13,592 | ₩13,110 | ₩13,123 | -2.20% | 3.2만 |
|---|
| 2026.02.09 | ₩14,087 | ₩14,167 | ₩12,922 | ₩13,377 | -5.04% | 8.1만 |
|---|
| 2026.02.06 | ₩14,315 | ₩14,944 | ₩14,261 | ₩14,516 | +1.40% | 4.9만 |
|---|
| 2026.02.05 | ₩14,690 | ₩15,212 | ₩14,047 | ₩14,288 | -2.73% | 4.3만 |
|---|
| 2026.02.04 | ₩15,319 | ₩15,962 | ₩14,288 | ₩14,904 | -2.71% | 4.1만 |
|---|
| 2026.02.03 | ₩16,364 | ₩16,899 | ₩14,730 | ₩15,600 | -4.66% | 4.6만 |
|---|
| 2026.02.02 | ₩15,279 | ₩16,953 | ₩15,239 | ₩16,484 | +7.89% | 12.1만 |
|---|
| 2026.01.30 | ₩15,332 | ₩15,456 | ₩15,118 | ₩15,239 | -0.61% | 2.2만 |
|---|
| 2026.01.29 | ₩15,453 | ₩15,881 | ₩14,703 | ₩15,466 | +0.09% | 5.6만 |
|---|
| 2026.01.28 | ₩14,998 | ₩15,935 | ₩14,762 | ₩15,426 | +2.86% | 3.1만 |
|---|
| 2026.01.27 | ₩13,726 | ₩14,971 | ₩13,726 | ₩14,877 | +8.39% | 2.4만 |
|---|
| 2026.01.26 | ₩14,034 | ₩14,261 | ₩13,424 | ₩13,786 | -1.77% | 5만 |
|---|
| 2026.01.23 | ₩14,275 | ₩14,690 | ₩13,444 | ₩14,395 | +0.84% | 3.3만 |
|---|
| 2026.01.22 | ₩13,217 | ₩14,382 | ₩13,217 | ₩14,234 | +7.70% | 1.5만 |
|---|
| 2026.01.21 | ₩12,694 | ₩13,485 | ₩12,507 | ₩12,989 | +2.32% | 4.4만 |
|---|
| 2026.01.20 | ₩12,922 | ₩13,880 | ₩12,453 | ₩12,694 | -1.76% | 9.7만 |
|---|
| 2026.01.16 | ₩13,859 | ₩13,859 | ₩12,882 | ₩12,989 | -6.28% | 8.3만 |
|---|
| 2026.01.15 | ₩13,659 | ₩14,352 | ₩13,404 | ₩13,926 | +1.96% | 5.5만 |
|---|
| 2026.01.14 | ₩13,351 | ₩13,913 | ₩13,257 | ₩13,645 | +2.21% | 4.9만 |
|---|
| 2026.01.13 | ₩14,007 | ₩14,154 | ₩13,297 | ₩13,297 | -5.07% | 4만 |
|---|
| 2026.01.12 | ₩13,150 | ₩14,395 | ₩13,069 | ₩14,174 | +7.79% | 6.8만 |
|---|
| 2026.01.09 | ₩13,136 | ₩13,538 | ₩12,874 | ₩12,962 | -1.33% | 2.4만 |
|---|
| 2026.01.08 | ₩13,726 | ₩14,101 | ₩13,217 | ₩13,217 | -3.71% | 1.8만 |
|---|
| 2026.01.07 | ₩13,833 | ₩14,409 | ₩13,585 | ₩13,645 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩13,819 | ₩14,261 | ₩13,668 | ₩13,766 | -0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩12,668 | ₩14,542 | ₩12,668 | ₩13,779 | +8.77% | 7.1만 |
|---|
| 2026.01.02 | ₩13,873 | ₩14,221 | ₩12,574 | ₩12,614 | -9.07% | 3.9만 |
|---|
| 2025.12.31 | ₩13,712 | ₩14,101 | ₩13,639 | ₩13,873 | +1.17% | 3.5만 |
|---|
| 2025.12.30 | ₩13,123 | ₩14,475 | ₩12,607 | ₩13,779 | +5.00% | 6.4만 |
|---|
| 2025.12.29 | ₩13,284 | ₩13,545 | ₩12,025 | ₩13,310 | +0.20% | 12.1만 |
|---|
| 2025.12.26 | ₩14,328 | ₩14,435 | ₩13,418 | ₩13,458 | -6.07% | 4만 |
|---|
| 2025.12.24 | ₩14,342 | ₩14,949 | ₩14,221 | ₩14,475 | +0.93% | 1.2만 |
|---|
| 2025.12.23 | ₩14,087 | ₩15,105 | ₩14,087 | ₩14,355 | +1.90% | 2.9만 |
|---|
| 2025.12.22 | ₩15,065 | ₩15,442 | ₩14,154 | ₩14,154 | -6.04% | 8.6만 |
|---|
| 2025.12.19 | ₩15,895 | ₩16,511 | ₩14,817 | ₩15,132 | -4.80% | 12.6만 |
|---|
| 2025.12.18 | ₩14,569 | ₩16,337 | ₩14,489 | ₩15,761 | +8.18% | 6.8만 |
|---|
| 2025.12.17 | ₩14,342 | ₩15,353 | ₩14,315 | ₩14,569 | +1.59% | 4.2만 |
|---|
| 2025.12.16 | ₩13,712 | ₩14,730 | ₩13,712 | ₩14,301 | +4.30% | 3.5만 |
|---|
| 2025.12.15 | ₩15,493 | ₩16,076 | ₩13,632 | ₩13,833 | -10.72% | 9.7만 |
|---|
| 2025.12.12 | ₩16,029 | ₩16,511 | ₩15,507 | ₩15,507 | -3.26% | 5.8만 |
|---|
| 2025.12.11 | ₩16,096 | ₩16,136 | ₩14,275 | ₩15,935 | -1.00% | 7.6만 |
|---|
| 2025.12.10 | ₩15,694 | ₩16,444 | ₩15,667 | ₩16,189 | +3.16% | 14.2만 |
|---|
| 2025.12.09 | ₩15,761 | ₩16,109 | ₩14,917 | ₩15,774 | +0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩15,132 | ₩16,364 | ₩15,132 | ₩15,908 | +5.13% | 12.4만 |
|---|
| 2025.12.05 | ₩13,793 | ₩15,480 | ₩13,632 | ₩14,917 | +8.16% | 11.4만 |
|---|
| 2025.12.04 | ₩13,605 | ₩14,030 | ₩13,270 | ₩13,793 | +1.38% | 7.2만 |
|---|
| 2025.12.03 | ₩12,882 | ₩14,516 | ₩12,654 | ₩13,558 | +5.25% | 9.7만 |
|---|
| 2025.12.02 | ₩13,431 | ₩14,194 | ₩12,694 | ₩12,748 | -5.08% | 13.1만 |
|---|
| 2025.12.01 | ₩12,199 | ₩13,404 | ₩11,991 | ₩13,364 | +9.55% | 15만 |
|---|
| 2025.11.28 | ₩11,422 | ₩12,172 | ₩11,422 | ₩11,824 | +3.52% | 3.2만 |
|---|
| 2025.11.26 | ₩12,092 | ₩13,006 | ₩11,329 | ₩11,342 | -6.20% | 4.7만 |
|---|
| 2025.11.25 | ₩12,855 | ₩13,431 | ₩11,610 | ₩12,052 | -6.25% | 16.3만 |
|---|
| 2025.11.24 | ₩11,047 | ₩14,716 | ₩10,956 | ₩12,721 | +15.15% | 33.1만 |
|---|
| 2025.11.21 | ₩10,766 | ₩11,074 | ₩10,103 | ₩10,940 | +1.62% | 8만 |
|---|
| 2025.11.20 | ₩10,873 | ₩11,078 | ₩9,963 | ₩10,585 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩10,860 | ₩11,034 | ₩10,298 | ₩10,900 | +0.37% | 7.1만 |
|---|
| 2025.11.18 | ₩10,177 | ₩10,860 | ₩9,749 | ₩10,766 | +5.79% | 13.4만 |
|---|
| 2025.11.17 | ₩8,972 | ₩10,298 | ₩8,851 | ₩10,123 | +12.84% | 24.8만 |
|---|
| 2025.11.14 | ₩8,450 | ₩9,240 | ₩8,195 | ₩8,396 | -0.63% | 14.3만 |
|---|
| 2025.11.13 | ₩8,088 | ₩8,664 | ₩7,820 | ₩8,182 | +1.16% | 17.2만 |
|---|
| 2025.11.12 | ₩7,619 | ₩8,423 | ₩7,386 | ₩7,887 | +3.51% | 33.2만 |
|---|
| 2025.11.11 | ₩8,075 | ₩8,503 | ₩6,856 | ₩7,927 | -1.82% | 994.8만 |
|---|
| 2025.11.10 | ₩6,575 | ₩7,638 | ₩6,053 | ₩6,722 | +2.24% | 46.6만 |
|---|
| 2025.11.07 | ₩5,429 | ₩6,695 | ₩5,429 | ₩6,695 | +23.33% | 4.4만 |
|---|
| 2025.11.06 | ₩5,946 | ₩5,959 | ₩5,439 | ₩5,691 | -4.28% | 1.4만 |
|---|
| 2025.11.05 | ₩6,160 | ₩6,160 | ₩5,792 | ₩5,798 | -5.87% | 4.9천 |
|---|
| 2025.11.04 | ₩6,294 | ₩6,548 | ₩6,160 | ₩6,160 | -2.13% | 4.1천 |
|---|
| 2025.11.03 | ₩6,521 | ₩6,642 | ₩6,315 | ₩6,387 | -2.05% | 3.4천 |
|---|
| 2025.10.31 | ₩6,936 | ₩7,113 | ₩6,481 | ₩6,495 | -6.37% | 7.6천 |
|---|
| 2025.10.30 | ₩6,488 | ₩6,695 | ₩6,255 | ₩6,642 | +2.37% | 8.9천 |
|---|
| 2025.10.29 | ₩6,642 | ₩6,843 | ₩6,173 | ₩6,387 | -3.83% | 3.9만 |
|---|
| 2025.10.28 | ₩6,816 | ₩6,963 | ₩6,361 | ₩6,615 | -2.95% | 1.8만 |
|---|
| 2025.10.27 | ₩7,485 | ₩7,499 | ₩6,695 | ₩6,796 | -9.21% | 2.9만 |
|---|
| 2025.10.24 | ₩7,271 | ₩7,646 | ₩7,231 | ₩7,606 | +4.60% | 8.5천 |
|---|
| 2025.10.23 | ₩7,459 | ₩7,673 | ₩7,231 | ₩7,432 | -0.36% | 1.6만 |
|---|
| 2025.10.22 | ₩7,191 | ₩7,681 | ₩7,191 | ₩7,459 | +3.72% | 8.5천 |
|---|
| 2025.10.21 | ₩7,258 | ₩7,767 | ₩7,164 | ₩7,593 | +4.61% | 8.6천 |
|---|
| 2025.10.20 | ₩6,936 | ₩7,546 | ₩6,709 | ₩7,298 | +5.21% | 1.1만 |
|---|
| 2025.10.17 | ₩7,365 | ₩7,499 | ₩6,936 | ₩6,936 | -5.82% | 1.4만 |
|---|
| 2025.10.16 | ₩7,633 | ₩7,767 | ₩6,990 | ₩7,218 | -5.44% | 2.2만 |
|---|
| 2025.10.15 | ₩7,064 | ₩7,722 | ₩6,936 | ₩7,706 | +9.10% | 2.7만 |
|---|
| 2025.10.14 | ₩6,709 | ₩7,206 | ₩6,709 | ₩7,111 | +5.99% | 1.5만 |
|---|
| 2025.10.13 | ₩7,258 | ₩7,258 | ₩6,829 | ₩7,231 | -0.37% | 1.3만 |
|---|
| 2025.10.10 | ₩7,767 | ₩7,767 | ₩6,935 | ₩7,298 | -6.03% | 1.4만 |
|---|